Semk Holdings International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1.070 | 1.080 | 1.030 | 1.070 | 1.070 | 15,000 |
| 2025-02-07 | 1.060 | 1.090 | 1.020 | 1.090 | 1.090 | 159,000 |
| 2025-02-06 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 60,000 |
| 2025-02-05 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 4,000 |
| 2025-02-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2025-02-03 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 482,000 |
| 2025-01-28 | 1.060 | 1.070 | 1.020 | 1.070 | 1.070 | 958,000 |
| 2025-01-27 | 1.080 | 1.080 | 1.030 | 1.070 | 1.070 | 925,000 |
| 2025-01-24 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 977,000 |
| 2025-01-23 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 945,000 |
| 2025-01-22 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 2,000 |
| 2025-01-21 | 1.100 | 1.100 | 0.920 | 1.080 | 1.080 | 90,000 |
| 2025-01-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2025-01-17 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 54,000 |
| 2025-01-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2025-01-15 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2025-01-14 | 1.090 | 1.100 | 1.080 | 1.100 | 1.100 | 24,000 |
| 2025-01-13 | 1.050 | 1.110 | 1.040 | 1.100 | 1.100 | 181,000 |
| 2025-01-10 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 58,000 |
| 2025-01-09 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 95,000 |
| 2025-01-08 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 117,000 |
| 2025-01-07 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 23,000 |
| 2025-01-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-01-03 | 1.050 | 1.050 | 1.040 | 1.050 | 1.050 | 3,919,000 |
| 2025-01-02 | 1.050 | 1.330 | 1.040 | 1.050 | 1.050 | 185,000 |
| 2024-12-31 | 1.060 | 1.120 | 1.060 | 1.120 | 1.120 | 99,000 |
| 2024-12-30 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 191,000 |
| 2024-12-27 | 1.060 | 1.060 | 1.040 | 1.050 | 1.050 | 15,000 |
| 2024-12-24 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 512,000 |
| 2024-12-23 | 1.060 | 1.060 | 0.960 | 1.060 | 1.060 | 1,016,000 |
| 2024-12-20 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 10,000 |
| 2024-12-19 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 5,000 |
| 2024-12-18 | 1.070 | 1.070 | 1.030 | 1.060 | 1.060 | 25,000 |
| 2024-12-17 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 23,000 |
| 2024-12-16 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 410,000 |
| 2024-12-13 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 597,000 |
| 2024-12-12 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 484,000 |
| 2024-12-11 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 455,000 |
| 2024-12-10 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 498,000 |
| 2024-12-09 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 470,000 |
| 2024-12-06 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 9,000 |
| 2024-12-05 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 14,000 |
| 2024-12-04 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2024-12-03 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 570,000 |
| 2024-12-02 | 1.060 | 1.070 | 1.020 | 1.060 | 1.060 | 561,000 |
| 2024-11-29 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 625,000 |
| 2024-11-28 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 502,000 |
| 2024-11-27 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 5,000 |
| 2024-11-26 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 36,000 |
| 2024-11-25 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 4,000 |
| 2024-11-22 | 1.080 | 1.080 | 1.060 | 1.060 | 1.060 | 21,000 |
| 2024-11-21 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 5,000 |
| 2024-11-20 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 75,000 |
| 2024-11-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,000 |
| 2024-11-18 | 1.090 | 1.090 | 1.060 | 1.060 | 1.060 | 13,000 |
| 2024-11-15 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 80,000 |
| 2024-11-14 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 16,000 |
| 2024-11-13 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,000 |
| 2024-11-12 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 5,000 |
| 2024-11-11 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 14,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-30 | 0.0050 HKD |
| 2023-05-24 | 0.0201 HKD |
| 2022-05-25 | 0.0480 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.